Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlight Cap. Re. (NQ: GLRE )

13.26 +0.15 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.720 7.875 7.650 7.820 152,460 +0.11(+1.43%)
May 27, 2022 7.560 7.750 7.550 7.710 141,735 +0.13(+1.72%)
May 26, 2022 7.450 7.680 7.435 7.580 147,830 +0.14(+1.88%)
May 25, 2022 7.390 7.500 7.350 7.440 156,578 +0.04(+0.54%)
May 24, 2022 7.260 7.440 7.170 7.400 392,614 +0.15(+2.07%)
May 23, 2022 7.260 7.310 7.220 7.250 86,747 +0.10(+1.40%)
May 20, 2022 7.070 7.240 7.000 7.150 216,191 +0.01(+0.14%)
May 19, 2022 7.210 7.220 7.110 7.140 119,373 -0.09(-1.24%)
May 18, 2022 7.410 7.430 7.220 7.230 92,936 -0.26(-3.47%)
May 17, 2022 7.500 7.580 7.360 7.490 159,200 +0.03(+0.40%)
May 16, 2022 7.270 7.460 7.250 7.460 287,698 +0.13(+1.77%)
May 13, 2022 7.350 7.370 7.250 7.330 293,763 -0.02(-0.27%)
May 12, 2022 7.600 7.600 7.240 7.350 299,093 -0.26(-3.42%)
May 11, 2022 7.400 7.750 7.390 7.610 206,539 +0.18(+2.42%)
May 10, 2022 7.420 7.530 7.320 7.430 483,610 +0.03(+0.41%)
May 09, 2022 7.130 7.570 7.098 7.400 404,649 +0.25(+3.50%)
May 06, 2022 7.170 7.290 7.060 7.150 137,692 -0.07(-0.97%)
May 05, 2022 7.470 7.530 7.090 7.220 134,578 -0.32(-4.24%)
May 04, 2022 7.090 7.580 7.090 7.540 337,282 +0.39(+5.45%)
May 03, 2022 7.240 7.240 6.930 7.150 282,593 +0.01(+0.14%)
May 02, 2022 7.190 7.250 7.025 7.140 324,047 +0.26(+3.78%)
Apr 29, 2022 7.030 7.055 6.860 6.880 141,679 -0.15(-2.13%)
Apr 28, 2022 6.900 7.110 6.860 7.030 224,790 +0.23(+3.38%)
Apr 27, 2022 6.790 6.895 6.720 6.800 149,656 +0.05(+0.74%)
Apr 26, 2022 6.820 7.050 6.750 6.750 139,376 -0.12(-1.75%)
Apr 25, 2022 6.950 7.070 6.750 6.870 263,474 -0.05(-0.72%)
Apr 22, 2022 7.030 7.090 6.890 6.920 210,472 -0.13(-1.84%)
Apr 21, 2022 6.980 7.200 6.940 7.050 257,885 +0.07(+1.00%)
Apr 20, 2022 6.750 6.990 6.750 6.980 183,882 +0.29(+4.33%)
Apr 19, 2022 6.620 6.860 6.513 6.690 114,171 +0.13(+1.98%)
Apr 18, 2022 6.710 6.710 6.520 6.560 160,105 -0.13(-1.94%)
Apr 14, 2022 6.760 6.800 6.650 6.690 142,828 -0.05(-0.74%)
Apr 13, 2022 6.740 6.880 6.650 6.740 115,794 -0.02(-0.30%)
Apr 12, 2022 6.750 6.930 6.720 6.760 241,220 -0.06(-0.88%)
Apr 11, 2022 6.810 6.934 6.800 6.820 105,415 +0.01(+0.15%)
Apr 08, 2022 6.840 6.850 6.770 6.810 78,319 -0.04(-0.58%)
Apr 07, 2022 6.800 6.878 6.755 6.850 114,500 +0.03(+0.44%)
Apr 06, 2022 6.900 6.960 6.810 6.820 90,982 -0.13(-1.87%)
Apr 05, 2022 7.020 7.020 6.900 6.950 107,027 -0.01(-0.14%)
Apr 04, 2022 7.090 7.150 6.960 6.960 130,119 -0.13(-1.83%)
Apr 01, 2022 7.100 7.150 7.020 7.090 109,588 +0.02(+0.28%)
Mar 31, 2022 7.070 7.130 7.040 7.070 85,051 +0.02(+0.28%)
Mar 30, 2022 7.200 7.220 7.020 7.050 90,899 -0.15(-2.08%)
Mar 29, 2022 7.170 7.240 7.100 7.200 89,402 +0.06(+0.84%)
Mar 28, 2022 7.260 7.260 7.100 7.140 110,389 -0.12(-1.65%)
Mar 25, 2022 7.150 7.280 7.140 7.260 134,013 +0.11(+1.54%)
Mar 24, 2022 7.170 7.190 7.120 7.150 85,434 +0.02(+0.28%)
Mar 23, 2022 7.120 7.220 7.020 7.130 109,783 -0.04(-0.56%)
Mar 22, 2022 7.120 7.190 7.040 7.170 86,694 +0.07(+0.99%)
Mar 21, 2022 7.160 7.280 7.080 7.100 88,846 -0.09(-1.25%)
Mar 18, 2022 7.090 7.210 6.940 7.190 243,944 +0.09(+1.27%)
Mar 17, 2022 7.040 7.130 6.940 7.100 79,625 +0.00(+0.00%)
Mar 16, 2022 7.050 7.250 6.830 7.100 151,412 +0.10(+1.43%)
Mar 15, 2022 6.860 7.075 6.820 7.000 166,597 +0.18(+2.64%)
Mar 14, 2022 6.800 6.960 6.690 6.820 126,070 +0.03(+0.44%)
Mar 11, 2022 7.040 7.050 6.770 6.790 106,184 -0.19(-2.72%)
Mar 10, 2022 7.180 7.200 6.930 6.980 213,216 -0.23(-3.19%)
Mar 09, 2022 7.400 7.460 7.190 7.210 141,563 -0.14(-1.90%)
Mar 08, 2022 7.440 7.570 7.320 7.350 129,643 -0.10(-1.34%)
Mar 07, 2022 7.400 7.550 7.200 7.450 188,585 +0.06(+0.81%)
Mar 04, 2022 7.480 7.540 7.340 7.390 138,965 -0.16(-2.12%)
Mar 03, 2022 7.530 7.640 7.460 7.550 109,335 +0.04(+0.53%)
Mar 02, 2022 7.180 7.510 7.180 7.510 125,353 +0.37(+5.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.